34.30
price down icon1.66%   -0.58
after-market After Hours: 34.32 0.02 +0.06%
loading

Ishares International Equity Factor Etf Stock (INTF) Price History

The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of July 28, 2025, is $34.30.
  • Ishares International Equity Factor Etf all-time high stock price is $35.13, occurred on July 23, 2025.
  • The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 98.38% to $34.30 now.
  • The 52-week high stock price for INTF is $35.13, representing a 2.42% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for INTF is $27.30, indicating a -20.41% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2024 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.
The table below shows more information about INTF historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $34.52 $34.24 $0.2826 196,297.0 -1.66%
Jul 25, 2025 $34.88 $34.64 $0.24 101,677.0 -0.09%
Jul 24, 2025 $35.05 $34.91 $0.14 138,203.0 -0.60%
Jul 23, 2025 $35.13 $35.06 $0.0699 59,300.0 +2.21%
Jul 22, 2025 $34.36 $34.09 $0.2653 616,452.0 +0.67%
Jul 21, 2025 $34.27 $34.03 $0.2357 116,300.0 +0.63%
Jul 18, 2025 $34.13 $33.88 $0.25 152,394.0 -0.12%
Jul 17, 2025 $33.98 $33.78 $0.1911 137,505.0 +0.19%
Jul 16, 2025 $33.91 $33.65 $0.26 217,486.0 +0.50%
Jul 15, 2025 $34.11 $33.72 $0.39 158,181.0 -1.19%
Jul 14, 2025 $34.15 $33.96 $0.1801 128,158.0 +0.22%
Jul 11, 2025 $34.11 $33.99 $0.12 270,323.0 -0.99%
Jul 10, 2025 $34.41 $34.25 $0.155 153,476.0 +0.03%
Jul 09, 2025 $34.43 $34.23 $0.205 126,539.0 +0.53%
Jul 08, 2025 $34.22 $33.98 $0.24 144,366.0 +0.74%
Jul 07, 2025 $34.15 $33.83 $0.3174 145,370.0 -1.14%
Jul 03, 2025 $34.36 $34.24 $0.118 97,063.0 +0.06%
Jul 02, 2025 $34.32 $34.03 $0.29 158,624.0 +0.29%
Jul 01, 2025 $34.27 $34.14 $0.13 223,608.0 -0.03%

Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares International Equity Factor Etf Stock (INTF) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $35.13 $33.65 $1.48 3,537,619.0 +0.20%
Jun, 2025 $34.53 $32.75 $1.78 4,227,238.0 +1.06%
May, 2025 $34.10 $31.97 $2.13 3,785,399.0 +5.09%
Apr, 2025 $32.31 $27.30 $5.01 18,703,468.0 +4.51%
Mar, 2025 $32.07 $30.56 $1.51 6,200,711.0 +0.52%
Feb, 2025 $31.34 $29.33 $2.01 3,695,593.0 +2.61%
Jan, 2025 $30.32 $28.20 $2.12 2,930,725.0 +4.11%

Ishares International Equity Factor Etf Stock (INTF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.61 $28.25 $2.36 3,233,023.0 -3.86%
Nov, 2024 $30.42 $29.12 $1.30 2,480,898.0 +0.46%
Oct, 2024 $31.47 $29.60 $1.87 2,309,195.0 -5.25%
Sep, 2024 $31.83 $29.79 $2.04 1,725,818.0 +0.92%
Aug, 2024 $31.18 $27.66 $3.52 1,949,152.0 +3.33%
Jul, 2024 $30.65 $29.25 $1.40 1,316,087.0 +3.11%
Jun, 2024 $30.78 $28.80 $1.98 3,865,103.0 -4.48%
May, 2024 $30.67 $28.83 $1.84 2,034,757.0 +5.63%
Apr, 2024 $29.93 $28.51 $1.42 2,822,737.0 -2.92%
Mar, 2024 $29.88 $28.89 $0.9931 4,343,040.0 +3.29%
Feb, 2024 $28.98 $27.70 $1.28 2,009,901.0 +2.52%
Jan, 2024 $28.50 $27.14 $1.36 1,390,833.0 +0.54%

Ishares International Equity Factor Etf Stock (INTF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.12 $26.93 $1.19 1,926,495.0 +3.81%
Nov, 2023 $27.09 $25.04 $2.05 2,359,405.0 +7.78%
Oct, 2023 $26.10 $24.60 $1.50 4,940,620.0 -3.09%
Sep, 2023 $27.00 $25.57 $1.43 1,576,539.0 -3.11%
Aug, 2023 $27.50 $25.94 $1.56 2,650,615.0 -3.51%
Jul, 2023 $27.78 $25.91 $1.87 1,901,423.0 +3.13%
Jun, 2023 $27.23 $26.05 $1.18 1,987,479.0 +3.19%
May, 2023 $27.30 $25.82 $1.48 1,837,641.0 -4.24%
Apr, 2023 $27.28 $26.41 $0.8667 2,757,302.0 +2.42%
Mar, 2023 $26.54 $24.55 $1.99 3,928,786.0 +2.24%
Feb, 2023 $27.03 $25.66 $1.37 2,745,127.0 -2.89%
Jan, 2023 $26.73 $24.61 $2.12 3,752,067.0 +8.45%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
Cap:     |  Volume (24h):